Transaction in Own Shares

CRH PLC
17 September 2024
 

17th September 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 16th September 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired

Daily volume weighted average price paid

Daily highest price paid per share

Daily lowest price per share

Trading Venue

6,388

$88.45

$89.01

$87.75

XNYS

300

$88.33

$88.66

$88.02

EDGX

12,094

$88.50

$88.96

$87.83

ARCX

3,101

$88.55

$89.01

$87.76

BATS

4,845

$88.44

$89.01

$87.88

XNAS

2,119

$88.53

$88.86

$88.11

BATY

16,290

$88.62

$88.98

$87.86

XASE

6,417

$88.39

$89.00

$87.93

EPRL

2,640

$88.45

$89.00

$88.01

IEXG

400

$88.51

$88.87

$87.85

XCHI

200

$88.36

$88.41

$88.29

MEMX

1,106

$88.29

$88.81

$87.95

XPSX

600

$88.62

$88.71

$88.46

EDGA

The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 6th November 2024 following its announcement on 8th August 2024 and were effected by CRH's broker as part of the Programme announced on 8th August 2024.

Following settlement of the above transactions and subsequent share cancellation CRH will have 680,756,401 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,106,599 of its ordinary shares in treasury, which represents 5.695% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to  the EU (Withdrawal) Act 2018)  (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 16th September 2024 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).

Contact:

Diarmuid Enright

Assistant Company Secretary

 

Tel: 00 3531 6344340

 

Issuer name:


CRH plc


LEI


549300MIDJNNTH068E74

ISIN:


IE0001827041

US Broker name:

BNP Paribas Securities Corp

US Broker code (CRD#):

15794

Time Zone:

EST

Currency

USD

Date of Transactions:


 16th September 2024

 

Aggregated Information

 

 


Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$88.5101

56,500

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

87.93

 20240916-13:30:00.986

XNYS

 280LDUNB0ERFC02421

74

88.12

 20240916-13:30:39.956

XNAS

 280LDUNB0M3KC02421

26

88.12

 20240916-13:30:39.956

XNAS

 280LDUNB0M3LC02421

75

88.12

 20240916-13:30:39.956

XNAS

 280LDUNB0M3MC02421

25

88.12

 20240916-13:30:39.956

XNAS

 280LDUNB0M3NC02421

100

88.17

 20240916-13:31:02.542

ARCX

 280LDUNB0OMEC02421

100

88.17

 20240916-13:31:02.542

ARCX

 280LDUNB0OMFC02421

100

88.42

 20240916-13:32:40.286

ARCX

 280LDUNB15SAC02421

100

88.37

 20240916-13:32:48.613

XNYS

 280LDUNB16S1C02421

2

88.37

 20240916-13:32:48.613

ARCX

 280LDUNB16S2C02421

1

88.37

 20240916-13:32:48.613

ARCX

 280LDUNB16S3C02421

1

88.37

 20240916-13:32:48.613

ARCX

 280LDUNB16S4C02421

96

88.37

 20240916-13:32:48.613

ARCX

 280LDUNB16S5C02421

100

88.53

 20240916-13:32:58.227

XNAS

 280LDUNB1808C02421

99

88.51

 20240916-13:33:00.362

XNYS

 280LDUNB189EC02421

1

88.51

 20240916-13:33:00.362

XNYS

 280LDUNB189FC02421

99

88.51

 20240916-13:33:00.362

XNYS

 280LDUNB189GC02421

1

88.51

 20240916-13:33:00.363

XNYS

 280LDUNB189HC02421

100

88.51

 20240916-13:33:00.363

XNYS

 280LDUNB189IC02421

100

88.51

 20240916-13:33:00.363

XNYS

 280LDUNB189JC02421

100

88.36

 20240916-13:33:32.416

XNAS

 280LDUNB1D87C02421

100

88.3

 20240916-13:34:22.257

XNAS

 280LDUNB1LAOC02421

100

88.3

 20240916-13:34:22.257

XNYS

 280LDUNB1LAPC02421

100

88.3

 20240916-13:34:22.257

XNYS

 280LDUNB1LAQC02421

100

88.23

 20240916-13:34:59.506

XNYS

 280LDUNB1Q58C02421

100

88.23

 20240916-13:34:59.506

ARCX

 280LDUNB1Q59C02421

100

88.2

 20240916-13:35:47.766

XNYS

 280LDUNB2266C02421

100

88.15

 20240916-13:36:32.257

XNAS

 280LDUNB28SPC02421

100

88.15

 20240916-13:36:32.257

XNYS

 280LDUNB28SQC02421

33

88.15

 20240916-13:36:32.257

XNYS

 280LDUNB28SRC02421

67

88.15

 20240916-13:36:32.257

XNYS

 280LDUNB28SSC02421

100

88.17

 20240916-13:37:00.973

XNAS

 280LDUNB2D45C02421

100

88.17

 20240916-13:37:00.974

XNYS

 280LDUNB2D46C02421

100

88.14

 20240916-13:37:23.072

XNAS

 280LDUNB2GR6C02421

1

88.06

 20240916-13:37:57.368

XNYS

 280LDUNB2LMMC02421

99

88.06

 20240916-13:37:57.401

XNYS

 280LDUNB2LN1C02421

18

88.06

 20240916-13:38:00.484

XNAS

 280LDUNB2M64C02421

82

88.06

 20240916-13:38:03.364

XNAS

 280LDUNB2ML3C02421

32

88

 20240916-13:38:23.309

XNAS

 280LDUNB2PUNC02421

1

88

 20240916-13:38:23.309

XNAS

 280LDUNB2PUOC02421

67

88

 20240916-13:38:23.309

XNAS

 280LDUNB2PUPC02421

100

88

 20240916-13:39:23.453

XNAS

 280LDUNB33BQC02421

100

88.05

 20240916-13:39:41.581

BATS

 280LDUNB35OTC02421

100

88.03

 20240916-13:40:00.160

XNYS

 280LDUNB3948C02421

87

88.03

 20240916-13:40:00.160

ARCX

 280LDUNB3949C02421

13

88.03

 20240916-13:40:00.160

ARCX

 280LDUNB394AC02421

100

88.01

 20240916-13:40:54.978

IEXG

 280LDUNB3K2CC02421

100

87.99

 20240916-13:41:23.706

XNYS

 280LDUNB3OLEC02421

100

87.99

 20240916-13:41:23.706

XNYS

 280LDUNB3OLFC02421

100

87.95

 20240916-13:41:38.620

XNAS

 280LDUNB3QVIC02421

14

87.95

 20240916-13:42:00.004

EPRL

 280LDUNB3V35C02421

100

87.95

 20240916-13:42:39.635

XPSX

 280LDUNB458VC02421

100

87.95

 20240916-13:42:39.635

XPSX

 280LDUNB4590C02421

25

87.95

 20240916-13:42:39.635

ARCX

 280LDUNB4591C02421

26

87.95

 20240916-13:42:39.635

ARCX

 280LDUNB4592C02421

25

87.95

 20240916-13:42:39.635

ARCX

 280LDUNB4593C02421

24

87.95

 20240916-13:42:39.635

ARCX

 280LDUNB4594C02421

100

87.91

 20240916-13:43:21.339

ARCX

 280LDUNB4B4OC02421

100

87.93

 20240916-13:43:54.777

EPRL

 280LDUNB4FB5C02421

100

87.92

 20240916-13:43:55.372

XASE

 280LDUNB4FDTC02421

100

87.88

 20240916-13:44:25.400

XASE

 280LDUNB4JIDC02421

100

87.86

 20240916-13:44:41.747

XASE

 280LDUNB4LVRC02421

100

87.91

 20240916-13:45:27.565

XNYS

 280LDUNB4TKPC02421

100

87.86

 20240916-13:45:46.926

ARCX

 280LDUNB510TC02421

100

87.86

 20240916-13:45:51.842

XASE

 280LDUNB523PC02421

100

87.83

 20240916-13:45:59.531

ARCX

 280LDUNB53IVC02421

100

87.79

 20240916-13:46:31.256

XNYS

 280LDUNB58DUC02421

100

87.76

 20240916-13:46:33.395

BATS

 280LDUNB58N7C02421

100

87.75

 20240916-13:47:25.104

XNYS

 280LDUNB5GODC02421

100

87.85

 20240916-13:47:41.274

XCHI

 280LDUNB5JJ2C02421

46

87.88

 20240916-13:48:00.626

XNAS

 280LDUNB5M3OC02421

100

87.84

 20240916-13:48:04.947

ARCX

 280LDUNB5MU9C02421

100

87.84

 20240916-13:48:04.947

ARCX

 280LDUNB5MUAC02421

100

88.05

 20240916-13:49:18.953

ARCX

 280LDUNB63VBC02421

100

88.06

 20240916-13:49:21.483

ARCX

 280LDUNB64FTC02421

100

88

 20240916-13:49:21.572

ARCX

 280LDUNB64G6C02421

100

88.14

 20240916-13:50:41.518

XNYS

 280LDUNB6HKPC02421

100

88.14

 20240916-13:50:41.518

XNYS

 280LDUNB6HKQC02421

100

88.14

 20240916-13:50:41.518

XNYS

 280LDUNB6HKRC02421

100

88.13

 20240916-13:50:57.284

ARCX

 280LDUNB6K6IC02421

100

88.13

 20240916-13:51:41.746

ARCX

 280LDUNB6RAGC02421

100

88.09

 20240916-13:51:41.747

ARCX

 280LDUNB6RAHC02421

30

88.09

 20240916-13:51:41.747

IEXG

 280LDUNB6RAIC02421

70

88.09

 20240916-13:51:41.747

IEXG

 280LDUNB6RAJC02421

100

88.35

 20240916-13:53:00.319

IEXG

 280LDUNB77NRC02421

100

88.38

 20240916-13:53:31.745

EPRL

 280LDUNB7CRAC02421

100

88.38

 20240916-13:53:31.745

EPRL

 280LDUNB7CRCC02421

100

88.5

 20240916-13:54:25.387

XNYS

 280LDUNB7KI9C02421

100

88.55

 20240916-13:55:25.949

ARCX

 280LDUNB7T2LC02421

100

88.55

 20240916-13:55:26.452

ARCX

 280LDUNB7T4GC02421

100

88.57

 20240916-13:55:36.597

XCHI

 280LDUNB7USAC02421

100

88.53

 20240916-13:56:11.419

ARCX

 280LDUNB849VC02421

100

88.53

 20240916-13:56:11.419

ARCX

 280LDUNB84A0C02421

10

88.455

 20240916-13:56:28.698

XNAS

 280LDUNB8732C02421

90

88.46

 20240916-13:56:28.708

ARCX

 280LDUNB8736C02421

100

88.58

 20240916-13:57:13.078

IEXG

 280LDUNB8DUNC02421

100

88.58

 20240916-13:57:13.078

IEXG

 280LDUNB8DUOC02421

100

88.71

 20240916-13:58:01.265

IEXG

 280LDUNB8KGMC02421

6

88.81

 20240916-13:58:55.236

XNAS

 280LDUNB90ORC02421

6

88.81

 20240916-13:58:55.236

XPSX

 280LDUNB90OSC02421

5

88.81

 20240916-13:58:55.236

ARCX

 280LDUNB90OTC02421

1

88.81

 20240916-13:58:55.236

ARCX

 280LDUNB90OUC02421

12

88.81

 20240916-13:58:55.236

ARCX

 280LDUNB90OVC02421

1

88.81

 20240916-13:58:55.236

XNAS

 280LDUNB90P0C02421

57

88.81

 20240916-13:58:55.236

XNAS

 280LDUNB90P1C02421

100

88.79

 20240916-13:59:00.836

XNAS

 280LDUNB91LAC02421

100

88.79

 20240916-13:59:00.836

XNAS

 280LDUNB91LBC02421

100

88.8

 20240916-13:59:31.267

ARCX

 280LDUNB96ASC02421

100

88.8

 20240916-13:59:44.579

ARCX

 280LDUNB98BVC02421

100

88.9

 20240916-14:00:19.437

XNAS

 280LDUNB9G54C02421

100

88.91

 20240916-14:00:28.533

ARCX

 280LDUNB9IAOC02421

100

88.89

 20240916-14:00:40.764

ARCX

 280LDUNB9MKFC02421

100

88.84

 20240916-14:00:59.863

BATS

 280LDUNB9Q5MC02421

100

88.77

 20240916-14:01:21.967

EPRL

 280LDUNB9VOKC02421

100

88.76

 20240916-14:01:38.166

BATS

 280LDUNBA2R6C02421

100

88.73

 20240916-14:01:51.062

BATY

 280LDUNBA5ROC02421

100

88.66

 20240916-14:02:37.555

EPRL

 280LDUNBAL31C02421

100

88.61

 20240916-14:02:47.880

BATS

 280LDUNBAO7CC02421

100

88.6

 20240916-14:03:08.581

EPRL

 280LDUNBAUPEC02421

100

88.63

 20240916-14:03:49.335

IEXG

 280LDUNBBEVOC02421

92

88.77

 20240916-14:04:33.500

BATS

 280LDUNBBQRVC02421

1

88.77

 20240916-14:04:33.500

BATS

 280LDUNBBQS0C02421

7

88.77

 20240916-14:04:33.500

XNAS

 280LDUNBBQS1C02421

100

88.74

 20240916-14:04:50.710

ARCX

 280LDUNBBUE8C02421

100

88.74

 20240916-14:04:50.710

EPRL

 280LDUNBBUE9C02421

100

88.87

 20240916-14:05:41.209

ARCX

 280LDUNBCCL1C02421

17

88.85

 20240916-14:05:47.583

XASE

 280LDUNBCDVTC02421

83

88.85

 20240916-14:05:47.599

XASE

 280LDUNBCE02C02421

100

88.83

 20240916-14:06:02.468

ARCX

 280LDUNBCHH1C02421

100

88.8

 20240916-14:06:40.657

ARCX

 280LDUNBCQ4FC02421

100

88.76

 20240916-14:07:10.185

XNYS

 280LDUNBD1UMC02421

100

88.87

 20240916-14:07:48.305

XCHI

 280LDUNBDD21C02421

100

88.96

 20240916-14:08:17.369

ARCX

 280LDUNBDK88C02421

100

88.93

 20240916-14:08:21.372

ARCX

 280LDUNBDLBEC02421

100

88.93

 20240916-14:08:21.372

ARCX

 280LDUNBDLBFC02421

100

88.93

 20240916-14:08:59.307

IEXG

 280LDUNBDTLNC02421

100

88.89

 20240916-14:09:10.288

IEXG

 280LDUNBE0P9C02421

100

88.87

 20240916-14:09:56.020

XNYS

 280LDUNBEAU6C02421

100

88.86

 20240916-14:10:00.297

XNYS

 280LDUNBEBU3C02421

100

88.85

 20240916-14:10:22.320

XASE

 280LDUNBEHJKC02421

100

88.67

 20240916-14:10:52.006

EPRL

 280LDUNBEOAFC02421

100

88.67

 20240916-14:11:23.229

XASE

 280LDUNBEVRMC02421

10

88.72

 20240916-14:12:27.093

BATY

 280LDUNBFE3PC02421

100

88.74

 20240916-14:12:27.964

XCHI

 280LDUNBFEBGC02421

90

88.72

 20240916-14:12:39.553

BATY

 280LDUNBFGPCC02421

100

88.72

 20240916-14:12:39.554

ARCX

 280LDUNBFGPFC02421

10

88.72

 20240916-14:12:39.560

ARCX

 280LDUNBFGPLC02421

100

88.68

 20240916-14:13:16.912

IEXG

 280LDUNBFQ6SC02421

100

88.78

 20240916-14:13:54.350

XNYS

 280LDUNBG2OOC02421

100

88.76

 20240916-14:14:01.980

XASE

 280LDUNBG438C02421

100

88.7

 20240916-14:14:40.615

ARCX

 280LDUNBGCBCC02421

100

88.63

 20240916-14:15:22.113

XNAS

 280LDUNBGMERC02421

100

88.67

 20240916-14:15:52.191

ARCX

 280LDUNBGVCIC02421

100

88.69

 20240916-14:16:21.519

XNAS

 280LDUNBH6KEC02421

100

88.67

 20240916-14:16:55.200

EPRL

 280LDUNBHD5SC02421

100

88.67

 20240916-14:16:55.201

EPRL

 280LDUNBHD5TC02421

100

88.65

 20240916-14:17:28.137

XNAS

 280LDUNBHLC1C02421

100

88.65

 20240916-14:17:54.810

BATS

 280LDUNBHQLUC02421

100

88.67

 20240916-14:18:24.871

EPRL

 280LDUNBI1SPC02421

100

88.71

 20240916-14:19:07.137

XNYS

 280LDUNBICMJC02421

100

88.7

 20240916-14:19:17.672

IEXG

 280LDUNBIF6OC02421

81

88.7

 20240916-14:19:17.672

IEXG

 280LDUNBIF6PC02421

19

88.7

 20240916-14:19:17.672

IEXG

 280LDUNBIF6QC02421

100

88.71

 20240916-14:20:08.245

EDGA

 280LDUNBITRGC02421

25

88.7

 20240916-14:20:16.575

EDGA

 280LDUNBIVJBC02421

75

88.7

 20240916-14:20:16.576

EDGA

 280LDUNBIVJCC02421

100

88.72

 20240916-14:20:47.074

ARCX

 280LDUNBJ70KC02421

100

88.71

 20240916-14:20:55.596

BATS

 280LDUNBJ99JC02421

100

88.73

 20240916-14:21:38.706

ARCX

 280LDUNBJK47C02421

100

88.71

 20240916-14:21:51.758

XNAS

 280LDUNBJM3DC02421

18

88.72

 20240916-14:22:31.385

ARCX

 280LDUNBJTT0C02421

82

88.72

 20240916-14:22:31.385

ARCX

 280LDUNBJTT1C02421

100

88.73

 20240916-14:22:49.234

XASE

 280LDUNBK128C02421

56

88.7

 20240916-14:23:30.254

XPSX

 280LDUNBK8JHC02421

44

88.7

 20240916-14:23:30.255

XPSX

 280LDUNBK8JIC02421

100

88.7

 20240916-14:23:30.255

XASE

 280LDUNBK8JPC02421

100

88.64

 20240916-14:23:57.725

XASE

 280LDUNBKEQAC02421

100

88.61

 20240916-14:24:26.976

BATS

 280LDUNBKKIKC02421

94

88.52

 20240916-14:25:18.183

IEXG

 280LDUNBKUV8C02421

6

88.52

 20240916-14:25:18.183

IEXG

 280LDUNBKUV9C02421

100

88.51

 20240916-14:26:01.529

BATS

 280LDUNBL77CC02421

16

88.41

 20240916-14:26:34.434

BATS

 280LDUNBLE4GC02421

84

88.41

 20240916-14:26:34.434

BATS

 280LDUNBLE4IC02421

100

88.49

 20240916-14:27:38.687

XPSX

 280LDUNBLRDJC02421

100

88.38

 20240916-14:28:11.575

XNYS

 280LDUNBM3AEC02421

100

88.32

 20240916-14:28:41.670

ARCX

 280LDUNBM8SDC02421

100

88.34

 20240916-14:29:26.063

BATS

 280LDUNBMHQMC02421

100

88.32

 20240916-14:29:26.694

ARCX

 280LDUNBMI10C02421

23

88.32

 20240916-14:29:26.736

ARCX

 280LDUNBMI1UC02421

77

88.32

 20240916-14:29:26.736

ARCX

 280LDUNBMI1VC02421

100

88.25

 20240916-14:30:13.607

ARCX

 280LDUNBMSFKC02421

9

88.17

 20240916-14:30:47.051

ARCX

 280LDUNBN6PQC02421

91

88.17

 20240916-14:30:47.051

ARCX

 280LDUNBN6PRC02421

100

88.14

 20240916-14:31:12.177

IEXG

 280LDUNBND83C02421

100

88.04

 20240916-14:31:34.721

IEXG

 280LDUNBNICFC02421

33

88.02

 20240916-14:32:01.716

EDGX

 280LDUNBNNSSC02421

4

88.02

 20240916-14:32:01.716

EDGX

 280LDUNBNNSTC02421

63

88.02

 20240916-14:32:01.716

EDGX

 280LDUNBNNSUC02421

100

88.11

 20240916-14:32:44.437

BATY

 280LDUNBO06SC02421

1

88.11

 20240916-14:32:44.437

BATY

 280LDUNBO06TC02421

99

88.11

 20240916-14:32:44.437

BATY

 280LDUNBO06UC02421

100

88.13

 20240916-14:33:23.540

IEXG

 280LDUNBO86DC02421

99

88.13

 20240916-14:33:23.541

IEXG

 280LDUNBO86EC02421

1

88.13

 20240916-14:33:23.541

IEXG

 280LDUNBO86FC02421

87

88.12

 20240916-14:34:01.167

XPSX

 280LDUNBOERMC02421

13

88.12

 20240916-14:34:01.167

XPSX

 280LDUNBOERNC02421

9

88.12

 20240916-14:34:01.168

IEXG

 280LDUNBOEROC02421

91

88.12

 20240916-14:34:01.245

IEXG

 280LDUNBOETHC02421

100

88.13

 20240916-14:34:55.013

IEXG

 280LDUNBORRDC02421

100

88.24

 20240916-14:35:38.499

EPRL

 280LDUNBP6K4C02421

100

88.24

 20240916-14:35:38.499

EPRL

 280LDUNBP6K5C02421

100

88.26

 20240916-14:36:08.560

EPRL

 280LDUNBPCCVC02421

7

88.26

 20240916-14:36:08.560

IEXG

 280LDUNBPCD0C02421

93

88.26

 20240916-14:36:08.561

IEXG

 280LDUNBPCD1C02421

100

88.33

 20240916-14:37:05.984

EPRL

 280LDUNBPOQ9C02421

100

88.31

 20240916-14:37:19.228

ARCX

 280LDUNBPR8AC02421

100

88.3

 20240916-14:37:32.160

XASE

 280LDUNBPUTDC02421

52

88.24

 20240916-14:38:03.595

BATY

 280LDUNBQ5GUC02421

48

88.24

 20240916-14:38:03.595

BATY

 280LDUNBQ5GVC02421

100

88.3

 20240916-14:39:09.452

EDGX

 280LDUNBQK0FC02421

100

88.29

 20240916-14:39:21.074

EPRL

 280LDUNBQN0AC02421

25

88.27

 20240916-14:40:01.041

ARCX

 280LDUNBQUSCC02421

75

88.27

 20240916-14:40:01.041

ARCX

 280LDUNBQUSDC02421

65

88.27

 20240916-14:40:01.043

EPRL

 280LDUNBQUSEC02421

35

88.27

 20240916-14:40:01.043

EPRL

 280LDUNBQUSFC02421

48

88.29

 20240916-14:41:00.374

MEMX

 280LDUNBRFCUC02421

52

88.31

 20240916-14:41:00.374

MEMX

 280LDUNBRFCVC02421

100

88.29

 20240916-14:41:06.781

EPRL

 280LDUNBRH4HC02421

100

88.27

 20240916-14:41:32.186

ARCX

 280LDUNBRN83C02421

100

88.28

 20240916-14:42:23.310

XPSX

 280LDUNBS3GAC02421

100

88.29

 20240916-14:43:40.504

XNAS

 280LDUNBSK5OC02421

56

88.28

 20240916-14:43:40.570

ARCX

 280LDUNBSK6JC02421

44

88.28

 20240916-14:43:40.570

ARCX

 280LDUNBSK6KC02421

97

88.37

 20240916-14:45:00.065

BATS

 280LDUNBT4CFC02421

3

88.37

 20240916-14:45:00.065

BATS

 280LDUNBT4CGC02421

100

88.35

 20240916-14:45:05.608

XASE

 280LDUNBT60PC02421

91

88.35

 20240916-14:45:05.608

XASE

 280LDUNBT60QC02421

9

88.35

 20240916-14:45:05.608

XASE

 280LDUNBT60RC02421

80

88.3

 20240916-14:46:02.373

EPRL

 280LDUNBTL50C02421

2

88.3

 20240916-14:46:02.374

EPRL

 280LDUNBTL51C02421

18

88.3

 20240916-14:46:02.374

EPRL

 280LDUNBTL52C02421

100

88.32

 20240916-14:46:31.720

XNAS

 280LDUNBTS00C02421

100

88.31

 20240916-14:46:34.195

ARCX

 280LDUNBTSM9C02421

100

88.32

 20240916-14:47:21.696

XASE

 280LDUNBU6O2C02421

100

88.31

 20240916-14:48:01.355

ARCX

 280LDUNBUFROC02421

99

88.29

 20240916-14:48:18.059

ARCX

 280LDUNBUK14C02421

1

88.29

 20240916-14:48:18.059

ARCX

 280LDUNBUK15C02421

100

88.34

 20240916-14:49:15.767

BATS

 280LDUNBV4C6C02421

100

88.33

 20240916-14:49:20.675

ARCX

 280LDUNBV5GEC02421

100

88.41

 20240916-14:49:56.226

BATS

 280LDUNBVDAIC02421

100

88.41

 20240916-14:49:56.226

BATS

 280LDUNBVDAJC02421

100

88.44

 20240916-14:50:34.399

XNAS

 280LDUNBVMEFC02421

7

88.39

 20240916-14:50:44.684

XASE

 280LDUNBVODNC02421

100

88.38

 20240916-14:51:01.203

XPSX

 280LDUNBVRU8C02421

100

88.39

 20240916-14:51:40.650

XPSX

 280LDUNC04UOC02421

100

88.39

 20240916-14:51:40.650

XPSX

 280LDUNC04UPC02421

100

88.31

 20240916-14:52:21.977

ARCX

 280LDUNC0GVCC02421

100

88.3

 20240916-14:53:14.769

XNYS

 280LDUNC0TH0C02421

27

88.28

 20240916-14:53:23.170

EPRL

 280LDUNC0V56C02421

4

88.28

 20240916-14:53:28.137

EPRL

 280LDUNC10AHC02421

100

88.28

 20240916-14:53:35.266

EPRL

 280LDUNC11T0C02421

69

88.28

 20240916-14:53:35.267

EPRL

 280LDUNC11T1C02421

100

88.34

 20240916-14:54:23.143

ARCX

 280LDUNC1BVOC02421

100

88.34

 20240916-14:55:11.792

ARCX

 280LDUNC1N9BC02421

100

88.34

 20240916-14:55:11.798

IEXG

 280LDUNC1N9EC02421

100

88.38

 20240916-14:55:51.483

XASE

 280LDUNC205VC02421

100

88.39

 20240916-14:56:39.865

BATS

 280LDUNC2CAKC02421

100

88.36

 20240916-14:56:55.473

XASE

 280LDUNC2FF1C02421

1

88.36

 20240916-14:56:55.473

XASE

 280LDUNC2FF2C02421

99

88.36

 20240916-14:56:55.473

XASE

 280LDUNC2FF3C02421

100

88.28

 20240916-14:58:17.749

XPSX

 280LDUNC31CRC02421

100

88.25

 20240916-14:58:58.371

ARCX

 280LDUNC3964C02421

100

88.28

 20240916-14:59:37.443

XPSX

 280LDUNC3HJTC02421

48

88.28

 20240916-15:00:00.019

XASE

 280LDUNC3MEFC02421

52

88.28

 20240916-15:00:00.188

XASE

 280LDUNC3MMAC02421

100

88.26

 20240916-15:01:02.675

XASE

 280LDUNC466OC02421

100

88.3

 20240916-15:01:35.010

XASE

 280LDUNC4DL5C02421

100

88.29

 20240916-15:02:00.713

XASE

 280LDUNC4IOEC02421

3

88.28

 20240916-15:02:28.399

XASE

 280LDUNC4OAPC02421

97

88.28

 20240916-15:02:56.163

XASE

 280LDUNC4VEFC02421

3

88.28

 20240916-15:02:56.164

XNAS

 280LDUNC4VEGC02421

100

88.29

 20240916-15:03:24.844

XASE

 280LDUNC55QNC02421

100

88.27

 20240916-15:03:30.767

XASE

 280LDUNC57HMC02421

100

88.25

 20240916-15:04:15.783

EPRL

 280LDUNC5H5LC02421

100

88.23

 20240916-15:04:47.821

XNYS

 280LDUNC5MR7C02421

53

88.25

 20240916-15:05:26.359

XASE

 280LDUNC5VR7C02421

100

88.3

 20240916-15:06:02.005

EPRL

 280LDUNC6798C02421

100

88.28

 20240916-15:06:12.848

XASE

 280LDUNC69OAC02421

100

88.37

 20240916-15:07:15.935

ARCX

 280LDUNC6L04C02421

100

88.43

 20240916-15:07:51.378

EPRL

 280LDUNC6S1CC02421

100

88.42

 20240916-15:07:51.480

EPRL

 280LDUNC6S1RC02421

100

88.42

 20240916-15:07:51.480

EPRL

 280LDUNC6S1SC02421

74

88.49

 20240916-15:09:23.254

XASE

 280LDUNC7DA9C02421

26

88.49

 20240916-15:09:23.254

XASE

 280LDUNC7DAAC02421

100

88.48

 20240916-15:10:20.231

XASE

 280LDUNC7OBBC02421

100

88.51

 20240916-15:11:00.308

XNAS

 280LDUNC816DC02421

100

88.48

 20240916-15:11:25.994

EPRL

 280LDUNC85V9C02421

100

88.5

 20240916-15:12:21.215

ARCX

 280LDUNC8H1OC02421

14

88.53

 20240916-15:13:07.255

XASE

 280LDUNC8PH5C02421

86

88.53

 20240916-15:13:07.255

XASE

 280LDUNC8PH6C02421

50

88.51

 20240916-15:13:51.935

XASE

 280LDUNC91KLC02421

50

88.51

 20240916-15:13:51.935

XASE

 280LDUNC91KMC02421

100

88.49

 20240916-15:14:51.082

ARCX

 280LDUNC9B7AC02421

100

88.47

 20240916-15:14:53.307

EPRL

 280LDUNC9BTTC02421

100

88.47

 20240916-15:14:53.307

EPRL

 280LDUNC9BTUC02421

2

88.45

 20240916-15:16:27.312

EPRL

 280LDUNC9TNJC02421

100

88.48

 20240916-15:17:12.707

ARCX

 280LDUNCA52QC02421

2

88.46

 20240916-15:17:27.094

EPRL

 280LDUNCA79UC02421

100

88.46

 20240916-15:17:34.551

EPRL

 280LDUNCA8FFC02421

98

88.46

 20240916-15:17:34.551

EPRL

 280LDUNCA8FGC02421

100

88.4

 20240916-15:18:29.507

EPRL

 280LDUNCAJ55C02421

100

88.34

 20240916-15:19:12.167

XNYS

 280LDUNCAR8IC02421

100

88.36

 20240916-15:20:04.774

EPRL

 280LDUNCB4CVC02421

100

88.34

 20240916-15:20:27.095

XNAS

 280LDUNCB82LC02421

100

88.31

 20240916-15:21:12.410

XNYS

 280LDUNCBFHSC02421

100

88.35

 20240916-15:22:16.013

ARCX

 280LDUNCBQI1C02421

10

88.36

 20240916-15:22:17.869

BATS

 280LDUNCBQREC02421

15

88.36

 20240916-15:22:17.869

XNYS

 280LDUNCBQRFC02421

12

88.36

 20240916-15:22:17.870

XNYS

 280LDUNCBQRGC02421

40

88.36

 20240916-15:22:17.870

XNYS

 280LDUNCBQRHC02421

23

88.36

 20240916-15:22:17.870

XNYS

 280LDUNCBQRIC02421

100

88.34

 20240916-15:22:28.339

EPRL

 280LDUNCBSPAC02421

100

88.34

 20240916-15:22:28.339

EPRL

 280LDUNCBSPBC02421

100

88.34

 20240916-15:23:30.012

XNYS

 280LDUNCC9A6C02421

100

88.34

 20240916-15:23:40.406

XNYS

 280LDUNCCBFAC02421

100

88.4

 20240916-15:24:14.234

XNYS

 280LDUNCCIGJC02421

100

88.39

 20240916-15:24:19.156

EPRL

 280LDUNCCJB2C02421

100

88.39

 20240916-15:25:02.130

EPRL

 280LDUNCCQRVC02421

100

88.38

 20240916-15:25:25.877

EPRL

 280LDUNCD0I2C02421

77

88.35

 20240916-15:26:23.123

XNYS

 280LDUNCDC5NC02421

18

88.35

 20240916-15:26:23.123

XNYS

 280LDUNCDC5OC02421

5

88.35

 20240916-15:26:23.123

XNYS

 280LDUNCDC5PC02421

100

88.34

 20240916-15:26:45.807

XASE

 280LDUNCDGF4C02421

100

88.29

 20240916-15:27:16.571

XNAS

 280LDUNCDRB0C02421

100

88.31

 20240916-15:28:29.504

BATS

 280LDUNCECH9C02421

100

88.3

 20240916-15:28:41.114

EPRL

 280LDUNCEEVRC02421

100

88.25

 20240916-15:29:29.295

XASE

 280LDUNCEQF8C02421

100

88.25

 20240916-15:30:16.674

XASE

 280LDUNCF5V9C02421

100

88.22

 20240916-15:30:33.221

ARCX

 280LDUNCFBF7C02421

1

88.2

 20240916-15:31:00.186

XASE

 280LDUNCFH26C02421

99

88.2

 20240916-15:31:00.187

XASE

 280LDUNCFH27C02421

10

88.2

 20240916-15:31:57.290

IEXG

 280LDUNCFUNRC02421

12

88.2

 20240916-15:31:57.290

IEXG

 280LDUNCFUNSC02421

78

88.2

 20240916-15:31:57.291

IEXG

 280LDUNCFUNTC02421

5

88.2

 20240916-15:31:57.609

EPRL

 280LDUNCFUPOC02421

95

88.2

 20240916-15:32:01.626

EPRL

 280LDUNCFVNQC02421

100

88.19

 20240916-15:32:42.616

XNAS

 280LDUNCG9C5C02421

100

88.18

 20240916-15:32:43.906

EPRL

 280LDUNCG9LOC02421

100

88.12

 20240916-15:33:06.338

BATY

 280LDUNCGG3VC02421

100

88.19

 20240916-15:34:04.347

XNAS

 280LDUNCGSQ8C02421

100

88.2

 20240916-15:34:19.786

EPRL

 280LDUNCH0DVC02421

100

88.2

 20240916-15:34:46.250

EPRL

 280LDUNCH5GAC02421

100

88.2

 20240916-15:34:47.459

EPRL

 280LDUNCH5NSC02421

100

88.21

 20240916-15:35:18.098

EPRL

 280LDUNCHDADC02421

100

88.21

 20240916-15:35:18.098

EPRL

 280LDUNCHDAEC02421

100

88.23

 20240916-15:35:40.724

EPRL

 280LDUNCHID1C02421

100

88.23

 20240916-15:36:45.274

EPRL

 280LDUNCI1H2C02421

100

88.19

 20240916-15:37:00.064

EPRL

 280LDUNCI4C7C02421

100

88.1

 20240916-15:38:00.991

BATS

 280LDUNCIJ8UC02421

50

88.12

 20240916-15:38:54.274

XNAS

 280LDUNCIVPTC02421

50

88.13

 20240916-15:38:54.274

XNAS

 280LDUNCIVPUC02421

100

88.19

 20240916-15:39:42.644

XNAS

 280LDUNCJB6VC02421

100

88.19

 20240916-15:39:42.644

XNAS

 280LDUNCJB70C02421

100

88.21

 20240916-15:40:19.593

ARCX

 280LDUNCJIKLC02421

100

88.16

 20240916-15:41:16.215

EPRL

 280LDUNCJUOLC02421

100

88.14

 20240916-15:41:59.509

XNYS

 280LDUNCK7BHC02421

100

88.16

 20240916-15:42:20.570

EPRL

 280LDUNCKBTKC02421

100

88.17

 20240916-15:43:13.657

ARCX

 280LDUNCKNP0C02421

22

88.24

 20240916-15:44:06.412

EPRL

 280LDUNCL38TC02421

78

88.24

 20240916-15:44:06.413

EPRL

 280LDUNCL38UC02421

25

88.29

 20240916-15:45:05.056

XNAS

 280LDUNCLEQKC02421

75

88.29

 20240916-15:45:05.355

ARCX

 280LDUNCLF1AC02421

100

88.31

 20240916-15:45:49.927

ARCX

 280LDUNCLQI5C02421

1

88.3

 20240916-15:46:27.180

EPRL

 280LDUNCM2E8C02421

100

88.33

 20240916-15:47:10.516

EPRL

 280LDUNCMAUJC02421

100

88.33

 20240916-15:47:10.516

EPRL

 280LDUNCMAUKC02421

100

88.31

 20240916-15:48:21.974

BATY

 280LDUNCMPC5C02421

100

88.36

 20240916-15:49:07.113

EPRL

 280LDUNCN3L8C02421

100

88.33

 20240916-15:49:57.710

XNAS

 280LDUNCNEF9C02421

50

88.31

 20240916-15:50:31.988

XNAS

 280LDUNCNLVCC02421

6

88.31

 20240916-15:50:31.988

XNYS

 280LDUNCNLVDC02421

3

88.31

 20240916-15:50:31.988

XNYS

 280LDUNCNLVEC02421

1

88.31

 20240916-15:50:31.988

ARCX

 280LDUNCNLVFC02421

16

88.31

 20240916-15:50:31.988

IEXG

 280LDUNCNLVGC02421

4

88.31

 20240916-15:50:31.989

IEXG

 280LDUNCNLVHC02421

20

88.31

 20240916-15:50:31.989

IEXG

 280LDUNCNLVIC02421

100

88.31

 20240916-15:52:11.654

EPRL

 280LDUNCOCMKC02421

100

88.29

 20240916-15:52:36.608

XASE

 280LDUNCOHAFC02421

100

88.3

 20240916-15:53:06.609

EPRL

 280LDUNCOMDRC02421

100

88.36

 20240916-15:54:22.514

EPRL

 280LDUNCP3MCC02421

100

88.39

 20240916-15:55:22.015

ARCX

 280LDUNCPFC6C02421

22

88.33

 20240916-15:55:49.716

ARCX

 280LDUNCPLAPC02421

78

88.33

 20240916-15:55:49.716

ARCX

 280LDUNCPLAQC02421

100

88.42

 20240916-15:57:38.719

XNYS

 280LDUNCQ9BCC02421

100

88.4

 20240916-15:58:08.175

XASE

 280LDUNCQEC6C02421

100

88.4

 20240916-15:58:08.175

XASE

 280LDUNCQEC7C02421

100

88.31

 20240916-15:59:36.075

XNYS

 280LDUNCQVAAC02421

100

88.35

 20240916-16:00:46.131

XNYS

 280LDUNCRF1SC02421

100

88.34

 20240916-16:01:02.839

ARCX

 280LDUNCRI4AC02421

100

88.29

 20240916-16:02:03.743

XASE

 280LDUNCS0I3C02421

100

88.32

 20240916-16:03:00.272

XASE

 280LDUNCSBJKC02421

100

88.33

 20240916-16:04:02.018

XASE

 280LDUNCSO8SC02421

100

88.32

 20240916-16:04:27.393

XNAS

 280LDUNCSU1SC02421

100

88.29

 20240916-16:05:53.050

XNAS

 280LDUNCTJ0JC02421

100

88.31

 20240916-16:06:35.659

BATY

 280LDUNCTQJJC02421

100

88.41

 20240916-16:08:11.152

MEMX

 280LDUNCUC84C02421

100

88.39

 20240916-16:08:47.342

XASE

 280LDUNCUHR7C02421

100

88.42

 20240916-16:10:01.056

XNYS

 280LDUNCV05QC02421

100

88.44

 20240916-16:10:42.085

XASE

 280LDUNCV7ASC02421

100

88.44

 20240916-16:12:08.612

ARCX

 280LDUNCVO9NC02421

100

88.41

 20240916-16:12:45.508

XASE

 280LDUNCVVBJC02421

100

88.42

 20240916-16:14:08.808

XASE

 280LDUND0HVPC02421

100

88.47

 20240916-16:15:58.047

XNAS

 280LDUND16NMC02421

100

88.46

 20240916-16:16:05.931

XNAS

 280LDUND17U1C02421

100

88.43

 20240916-16:17:41.155

XASE

 280LDUND1U69C02421

100

88.39

 20240916-16:18:04.758

XASE

 280LDUND23VNC02421

100

88.48

 20240916-16:19:55.241

BATS

 280LDUND2T0CC02421

100

88.46

 20240916-16:20:13.248

ARCX

 280LDUND3123C02421

100

88.47

 20240916-16:21:13.410

XASE

 280LDUND3E80C02421

100

88.45

 20240916-16:22:09.247

XASE

 280LDUND3RSCC02421

100

88.47

 20240916-16:23:11.700

XNAS

 280LDUND4872C02421

100

88.46

 20240916-16:24:15.391

EDGA

 280LDUND4KOUC02421

100

88.48

 20240916-16:25:52.963

XNAS

 280LDUND59M9C02421

100

88.49

 20240916-16:26:33.436

ARCX

 280LDUND5J99C02421

100

88.51

 20240916-16:28:27.252

ARCX

 280LDUND696KC02421

100

88.51

 20240916-16:28:42.771

ARCX

 280LDUND6C2CC02421

100

88.67

 20240916-16:31:00.056

XNYS

 280LDUND78J0C02421

18

88.67

 20240916-16:31:04.040

BATY

 280LDUND79B1C02421

82

88.67

 20240916-16:31:04.040

BATY

 280LDUND79B2C02421

100

88.65

 20240916-16:31:38.559

ARCX

 280LDUND7GG1C02421

12

88.57

 20240916-16:32:54.397

ARCX

 280LDUND81GLC02421

88

88.57

 20240916-16:32:54.397

ARCX

 280LDUND81GNC02421

100

88.59

 20240916-16:34:07.218

BATS

 280LDUND8EALC02421

100

88.61

 20240916-16:35:00.445

XNYS

 280LDUND8NE3C02421

100

88.62

 20240916-16:35:47.294

EPRL

 280LDUND9030C02421

100

88.59

 20240916-16:36:14.528

ARCX

 280LDUND94AAC02421

100

88.59

 20240916-16:37:19.671

BATY

 280LDUND9EU2C02421

100

88.59

 20240916-16:38:15.035

XNAS

 280LDUND9OKMC02421

100

88.57

 20240916-16:39:53.625

IEXG

 280LDUNDAACLC02421

100

88.6

 20240916-16:41:19.645

XNYS

 280LDUNDAPMPC02421

100

88.59

 20240916-16:41:43.532

XASE

 280LDUNDAUGGC02421

73

88.59

 20240916-16:41:43.533

BATY

 280LDUNDAUGHC02421

27

88.59

 20240916-16:41:43.536

BATY

 280LDUNDAUGMC02421

100

88.55

 20240916-16:44:27.504

ARCX

 280LDUNDBP3IC02421

100

88.54

 20240916-16:45:18.523

XNYS

 280LDUNDC30UC02421

100

88.58

 20240916-16:46:27.604

BATY

 280LDUNDCF9EC02421

100

88.56

 20240916-16:47:35.450

XASE

 280LDUNDCTDKC02421

100

88.59

 20240916-16:48:48.010

BATS

 280LDUNDDBEMC02421

18

88.58

 20240916-16:48:56.049

BATY

 280LDUNDDCQ9C02421

100

88.58

 20240916-16:48:56.049

ARCX

 280LDUNDDCQAC02421

100

88.59

 20240916-16:49:25.117

BATY

 280LDUNDDIHHC02421

100

88.59

 20240916-16:50:58.116

XASE

 280LDUNDE1RBC02421

100

88.59

 20240916-16:53:02.008

EDGA

 280LDUNDEMA7C02421

100

88.59

 20240916-16:53:49.157

XASE

 280LDUNDEV05C02421

100

88.59

 20240916-16:55:13.441

XASE

 280LDUNDFF8FC02421

100

88.62

 20240916-16:56:00.647

BATY

 280LDUNDFPCJC02421

100

88.62

 20240916-16:57:13.409

BATY

 280LDUNDG67SC02421

28

88.59

 20240916-16:58:13.639

BATY

 280LDUNDGIA6C02421

72

88.59

 20240916-16:58:13.639

BATY

 280LDUNDGIA7C02421

100

88.57

 20240916-16:59:31.606

ARCX

 280LDUNDH10SC02421

100

88.57

 20240916-17:00:57.307

XASE

 280LDUNDHKSJC02421

100

88.57

 20240916-17:01:46.040

ARCX

 280LDUNDHVLHC02421

10

88.61

 20240916-17:04:02.559

XNYS

 280LDUNDIS26C02421

90

88.61

 20240916-17:04:02.559

XNYS

 280LDUNDIS27C02421

100

88.6

 20240916-17:04:09.477

BATY

 280LDUNDITHDC02421

100

88.6

 20240916-17:06:08.048

ARCX

 280LDUNDJKEKC02421

100

88.59

 20240916-17:06:20.978

ARCX

 280LDUNDJNI9C02421

100

88.59

 20240916-17:06:20.978

ARCX

 280LDUNDJNIBC02421

100

88.56

 20240916-17:08:14.382

XASE

 280LDUNDKDUJC02421

84

88.54

 20240916-17:09:09.285

XNAS

 280LDUNDKO9CC02421

16

88.54

 20240916-17:09:09.285

XNAS

 280LDUNDKO9DC02421

100

88.59

 20240916-17:10:36.641

ARCX

 280LDUNDL7LMC02421

100

88.59

 20240916-17:12:09.564

EDGA

 280LDUNDLNSGC02421

100

88.59

 20240916-17:13:44.737

XASE

 280LDUNDM8JAC02421

100

88.61

 20240916-17:15:05.744

ARCX

 280LDUNDMLL2C02421

100

88.63

 20240916-17:16:15.210

ARCX

 280LDUNDN2PHC02421

100

88.66

 20240916-17:17:38.182

XNYS

 280LDUNDNF90C02421

100

88.6

 20240916-17:18:50.394

ARCX

 280LDUNDNR7JC02421

100

88.62

 20240916-17:20:39.771

EPRL

 280LDUNDOCAIC02421

100

88.58

 20240916-17:21:32.270

ARCX

 280LDUNDOJTBC02421

100

88.63

 20240916-17:24:04.040

XNYS

 280LDUNDPAJ3C02421

100

88.64

 20240916-17:24:57.921

EPRL

 280LDUNDPICUC02421

100

88.61

 20240916-17:25:26.886

ARCX

 280LDUNDPN7VC02421

100

88.65

 20240916-17:26:57.769

XNAS

 280LDUNDQ7CFC02421

100

88.62

 20240916-17:27:31.353

ARCX

 280LDUNDQD6EC02421

100

88.59

 20240916-17:28:48.425

XASE

 280LDUNDQQ3SC02421

100

88.64

 20240916-17:30:17.739

XASE

 280LDUNDRB9PC02421

100

88.62

 20240916-17:31:32.441

XASE

 280LDUNDRP5IC02421

10

88.62

 20240916-17:32:33.244

ARCX

 280LDUNDS432C02421

10

88.62

 20240916-17:32:33.244

ARCX

 280LDUNDS433C02421

8

88.62

 20240916-17:32:33.244

ARCX

 280LDUNDS434C02421

72

88.62

 20240916-17:32:33.244

ARCX

 280LDUNDS435C02421

100

88.61

 20240916-17:32:33.434

XASE

 280LDUNDS448C02421

100

88.61

 20240916-17:32:33.434

XASE

 280LDUNDS449C02421

100

88.56

 20240916-17:33:50.993

XASE

 280LDUNDSHRFC02421

100

88.58

 20240916-17:35:26.778

XASE

 280LDUNDT42RC02421

12

88.56

 20240916-17:36:50.448

BATS

 280LDUNDTHQBC02421

88

88.56

 20240916-17:36:50.448

BATS

 280LDUNDTHQCC02421

100

88.6

 20240916-17:38:41.056

XASE

 280LDUNDU7OIC02421

100

88.6

 20240916-17:38:41.056

XASE

 280LDUNDU7OJC02421

100

88.64

 20240916-17:39:27.847

XASE

 280LDUNDUI3DC02421

100

88.68

 20240916-17:40:56.142

XASE

 280LDUNDV32HC02421

6

88.66

 20240916-17:41:14.170

XASE

 280LDUNDV69MC02421

100

88.65

 20240916-17:41:33.962

ARCX

 280LDUNDV9DBC02421

100

88.71

 20240916-17:42:59.720

ARCX

 280LDUNDVMH6C02421

100

88.69

 20240916-17:43:53.724

ARCX

 280LDUNDVUBBC02421

100

88.69

 20240916-17:45:48.489

XASE

 280LDUNE0G8VC02421

100

88.68

 20240916-17:46:24.484

XASE

 280LDUNE0LOOC02421

100

88.67

 20240916-17:47:40.080

XASE

 280LDUNE10HJC02421

100

88.66

 20240916-17:48:29.706

XASE

 280LDUNE1799C02421

100

88.67

 20240916-17:50:07.301

XASE

 280LDUNE1L04C02421

100

88.66

 20240916-17:50:39.764

XASE

 280LDUNE1P5OC02421

100

88.69

 20240916-17:51:36.050

XASE

 280LDUNE20VFC02421

100

88.74

 20240916-17:53:04.741

ARCX

 280LDUNE2E3AC02421

100

88.74

 20240916-17:53:33.870

XASE

 280LDUNE2HV3C02421

100

88.74

 20240916-17:54:36.002

XASE

 280LDUNE2QCDC02421

100

88.77

 20240916-17:55:44.207

BATY

 280LDUNE343LC02421

100

88.77

 20240916-17:56:31.041

XNAS

 280LDUNE3AQ6C02421

100

88.78

 20240916-17:57:59.206

XASE

 280LDUNE3OBHC02421

10

88.78

 20240916-17:59:14.030

XNAS

 280LDUNE44G5C02421

10

88.78

 20240916-17:59:14.030

XNAS

 280LDUNE44G6C02421

100

88.8

 20240916-17:59:27.924

XNYS

 280LDUNE46MQC02421

60

88.79

 20240916-17:59:50.631

ARCX

 280LDUNE4AKBC02421

40

88.79

 20240916-17:59:50.631

ARCX

 280LDUNE4AKCC02421

100

88.79

 20240916-17:59:50.631

ARCX

 280LDUNE4AKDC02421

100

88.76

 20240916-18:01:09.889

XASE

 280LDUNE4UKMC02421

100

88.76

 20240916-18:01:53.904

EPRL

 280LDUNE56N0C02421

100

88.74

 20240916-18:03:13.419

BATY

 280LDUNE5MHGC02421

2

88.73

 20240916-18:04:08.879

BATY

 280LDUNE61D6C02421

1

88.73

 20240916-18:04:08.879

BATY

 280LDUNE61D7C02421

97

88.73

 20240916-18:04:08.879

BATY

 280LDUNE61D8C02421

66

88.72

 20240916-18:04:59.556

ARCX

 280LDUNE6DKJC02421

22

88.72

 20240916-18:04:59.556

ARCX

 280LDUNE6DKKC02421

12

88.72

 20240916-18:04:59.556

ARCX

 280LDUNE6DKLC02421

100

88.73

 20240916-18:06:19.034

IEXG

 280LDUNE6U4DC02421

11

88.74

 20240916-18:06:53.703

XASE

 280LDUNE73LNC02421

89

88.74

 20240916-18:06:53.703

XASE

 280LDUNE73LOC02421

100

88.74

 20240916-18:07:35.008

XASE

 280LDUNE7A7UC02421

77

88.77

 20240916-18:09:24.007

XNYS

 280LDUNE7SLLC02421

23

88.77

 20240916-18:09:24.007

XNYS

 280LDUNE7SLMC02421

100

88.76

 20240916-18:09:35.017

XASE

 280LDUNE7UTCC02421

100

88.76

 20240916-18:09:35.017

XASE

 280LDUNE7UTDC02421

100

88.81

 20240916-18:11:25.050

ARCX

 280LDUNE8GTMC02421

100

88.8

 20240916-18:11:54.068

XASE

 280LDUNE8L7GC02421

100

88.8

 20240916-18:11:54.068

XASE

 280LDUNE8L7HC02421

1

88.81

 20240916-18:13:26.955

XASE

 280LDUNE94KQC02421

99

88.81

 20240916-18:13:28.051

XASE

 280LDUNE94S5C02421

100

88.82

 20240916-18:15:13.492

XASE

 280LDUNE9LIPC02421

100

88.82

 20240916-18:15:23.110

ARCX

 280LDUNE9OMFC02421

100

88.84

 20240916-18:16:45.031

XASE

 280LDUNEA5M6C02421

100

88.82

 20240916-18:17:45.709

XASE

 280LDUNEAEQNC02421

100

88.82

 20240916-18:18:41.522

XASE

 280LDUNEANB3C02421

100

88.76

 20240916-18:19:21.368

XASE

 280LDUNEAU3KC02421

100

88.76

 20240916-18:20:34.051

XASE

 280LDUNEB95UC02421

13

88.78

 20240916-18:21:46.836

ARCX

 280LDUNEBK4BC02421

87

88.78

 20240916-18:21:46.836

ARCX

 280LDUNEBK4CC02421

20

88.81

 20240916-18:23:46.679

XNYS

 280LDUNEC61JC02421

80

88.81

 20240916-18:23:46.679

XNYS

 280LDUNEC61KC02421

100

88.81

 20240916-18:24:14.448

XASE

 280LDUNECARTC02421

100

88.8

 20240916-18:24:55.730

XASE

 280LDUNECH9NC02421

100

88.84

 20240916-18:26:03.193

ARCX

 280LDUNECS5AC02421

100

88.84

 20240916-18:26:36.010

ARCX

 280LDUNED0VNC02421

100

88.84

 20240916-18:27:48.113

XASE

 280LDUNEDC29C02421

1

88.86

 20240916-18:29:19.778

BATY

 280LDUNEDQNAC02421

100

88.86

 20240916-18:29:19.778

XASE

 280LDUNEDQNBC02421

100

88.87

 20240916-18:30:09.669

XASE

 280LDUNEE3ICC02421

100

88.86

 20240916-18:30:39.264

XASE

 280LDUNEEAQVC02421

100

88.8

 20240916-18:31:25.480

XASE

 280LDUNEEKUBC02421

100

88.79

 20240916-18:33:04.138

XNYS

 280LDUNEFDBAC02421

100

88.81

 20240916-18:34:04.504

BATS

 280LDUNEFQ9TC02421

100

88.82

 20240916-18:34:28.273

XASE

 280LDUNEFVB3C02421

100

88.84

 20240916-18:36:19.264

ARCX

 280LDUNEGN30C02421

90

88.84

 20240916-18:36:19.264

ARCX

 280LDUNEGN31C02421

10

88.84

 20240916-18:36:19.264

ARCX

 280LDUNEGN32C02421

100

88.81

 20240916-18:37:22.081

ARCX

 280LDUNEH56DC02421

100

88.78

 20240916-18:37:47.013

XASE

 280LDUNEHA0GC02421

100

88.72

 20240916-18:38:26.417

ARCX

 280LDUNEHKF1C02421

100

88.72

 20240916-18:39:28.638

ARCX

 280LDUNEI3JEC02421

19

88.71

 20240916-18:40:34.823

ARCX

 280LDUNEIGS1C02421

81

88.71

 20240916-18:40:34.823

ARCX

 280LDUNEIGS2C02421

100

88.76

 20240916-18:42:02.415

XNAS

 280LDUNEJ1I6C02421

7

88.76

 20240916-18:42:02.415

XNAS

 280LDUNEJ1I7C02421

93

88.76

 20240916-18:42:02.415

XNAS

 280LDUNEJ1I8C02421

100

88.69

 20240916-18:43:23.049

XASE

 280LDUNEJMC0C02421

100

88.68

 20240916-18:44:10.483

XASE

 280LDUNEJU98C02421

100

88.67

 20240916-18:45:04.639

XASE

 280LDUNEK867C02421

18

88.63

 20240916-18:46:10.327

ARCX

 280LDUNEKONFC02421

6

88.63

 20240916-18:46:10.327

ARCX

 280LDUNEKONGC02421

76

88.63

 20240916-18:46:10.327

ARCX

 280LDUNEKONHC02421

100

88.67

 20240916-18:47:03.063

XASE

 280LDUNEL2BJC02421

100

88.62

 20240916-18:47:48.514

XASE

 280LDUNELB8NC02421

100

88.66

 20240916-18:49:31.042

BATS

 280LDUNEM021C02421

100

88.66

 20240916-18:49:59.802

XASE

 280LDUNEM5MQC02421

100

88.65

 20240916-18:50:14.050

XASE

 280LDUNEM8FUC02421

100

88.63

 20240916-18:50:55.687

ARCX

 280LDUNEMGK5C02421

100

88.59

 20240916-18:51:38.727

XASE

 280LDUNEMP4VC02421

100

88.63

 20240916-18:53:38.657

ARCX

 280LDUNENIJVC02421

100

88.63

 20240916-18:53:38.657

ARCX

 280LDUNENIK0C02421

99

88.66

 20240916-18:55:20.751

XNYS

 280LDUNEO6T4C02421

1

88.66

 20240916-18:55:20.751

XNYS

 280LDUNEO6T5C02421

7

88.65

 20240916-18:55:33.632

EDGA

 280LDUNEO9PJC02421

93

88.65

 20240916-18:55:33.632

EDGA

 280LDUNEO9PKC02421

100

88.71

 20240916-18:56:45.826

XASE

 280LDUNEOOVMC02421

100

88.71

 20240916-18:57:12.002

ARCX

 280LDUNEOTM0C02421

29

88.74

 20240916-18:58:55.776

XASE

 280LDUNEPGPSC02421

71

88.74

 20240916-18:58:55.776

XASE

 280LDUNEPGPTC02421

71

88.74

 20240916-18:58:55.776

XASE

 280LDUNEPGPUC02421

29

88.74

 20240916-18:58:55.776

XASE

 280LDUNEPGPVC02421

100

88.78

 20240916-19:00:03.155

ARCX

 280LDUNEQ0TVC02421

100

88.77

 20240916-19:00:05.822

EPRL

 280LDUNEQ1QIC02421

100

88.77

 20240916-19:00:43.905

ARCX

 280LDUNEQAH7C02421

100

88.71

 20240916-19:01:48.352

XASE

 280LDUNEQNO6C02421

100

88.71

 20240916-19:02:54.194

ARCX

 280LDUNER56PC02421

97

88.71

 20240916-19:03:28.869

ARCX

 280LDUNERDB3C02421

3

88.71

 20240916-19:03:28.871

ARCX

 280LDUNERDB5C02421

100

88.73

 20240916-19:04:08.491

XASE

 280LDUNERKOOC02421

100

88.71

 20240916-19:04:55.388

XASE

 280LDUNERUDQC02421

4

88.71

 20240916-19:05:48.636

XASE

 280LDUNESAPGC02421

96

88.71

 20240916-19:05:48.636

XASE

 280LDUNESAPHC02421

100

88.75

 20240916-19:07:16.039

XASE

 280LDUNESSFDC02421

100

88.75

 20240916-19:07:16.040

XASE

 280LDUNESSFEC02421

100

88.77

 20240916-19:08:48.000

XASE

 280LDUNETCU6C02421

100

88.77

 20240916-19:08:48.000

XASE

 280LDUNETCU7C02421

100

88.77

 20240916-19:08:48.001

XASE

 280LDUNETCU8C02421

100

88.78

 20240916-19:09:42.051

XASE

 280LDUNETPE5C02421

100

88.76

 20240916-19:10:35.418

XASE

 280LDUNEU5NAC02421

10

88.775

 20240916-19:11:55.836

BATS

 280LDUNEULNMC02421

13

88.78

 20240916-19:11:55.836

BATS

 280LDUNEULNNC02421

77

88.78

 20240916-19:11:55.836

BATS

 280LDUNEULNOC02421

100

88.77

 20240916-19:12:14.163

XASE

 280LDUNEUP9GC02421

51

88.79

 20240916-19:13:17.867

XASE

 280LDUNEV7I6C02421

49

88.79

 20240916-19:13:17.867

XASE

 280LDUNEV7I8C02421

100

88.84

 20240916-19:14:01.799

XASE

 280LDUNEVH2RC02421

100

88.79

 20240916-19:14:18.978

BATY

 280LDUNEVKC5C02421

100

88.78

 20240916-19:15:17.986

XASE

 280LDUNF01MDC02421

100

88.79

 20240916-19:15:52.505

XASE

 280LDUNF0AK0C02421

99

88.63

 20240916-19:17:04.019

IEXG

 280LDUNF0NUTC02421

1

88.63

 20240916-19:17:04.021

IEXG

 280LDUNF0NV0C02421

10

88.61

 20240916-19:17:56.908

XASE

 280LDUNF121LC02421

73

88.61

 20240916-19:18:12.294

XASE

 280LDUNF158PC02421

17

88.61

 20240916-19:18:12.294

XASE

 280LDUNF158QC02421

10

88.61

 20240916-19:18:12.295

XNAS

 280LDUNF158RC02421

70

88.61

 20240916-19:18:49.838

XASE

 280LDUNF1C6FC02421

30

88.61

 20240916-19:18:49.838

XASE

 280LDUNF1C6GC02421

100

88.64

 20240916-19:19:41.819

XASE

 280LDUNF1MRGC02421

100

88.63

 20240916-19:20:37.351

XASE

 280LDUNF21SUC02421

100

88.63

 20240916-19:20:37.351

XASE

 280LDUNF21SVC02421

84

88.61

 20240916-19:21:11.277

XASE

 280LDUNF295FC02421

16

88.61

 20240916-19:21:11.277

XASE

 280LDUNF295GC02421

45

88.6

 20240916-19:21:49.406

XASE

 280LDUNF2GBDC02421

31

88.6

 20240916-19:21:49.406

XASE

 280LDUNF2GBEC02421

24

88.6

 20240916-19:21:49.407

XASE

 280LDUNF2GBFC02421

100

88.6

 20240916-19:22:55.050

XASE

 280LDUNF2SGDC02421

15

88.62

 20240916-19:24:08.366

BATS

 280LDUNF3AFCC02421

85

88.62

 20240916-19:24:08.366

BATS

 280LDUNF3AFDC02421

32

88.61

 20240916-19:24:32.631

XASE

 280LDUNF3EQ4C02421

68

88.61

 20240916-19:24:32.631

XASE

 280LDUNF3EQ5C02421

100

88.66

 20240916-19:25:36.528

XASE

 280LDUNF3RIVC02421

100

88.68

 20240916-19:26:18.771

XASE

 280LDUNF435TC02421

100

88.69

 20240916-19:26:50.833

XASE

 280LDUNF49BAC02421

9

88.67

 20240916-19:27:46.860

XASE

 280LDUNF4IE7C02421

100

88.68

 20240916-19:28:05.849

BATS

 280LDUNF4LN2C02421

91

88.67

 20240916-19:28:12.049

XASE

 280LDUNF4MTFC02421

9

88.67

 20240916-19:28:12.050

XNAS

 280LDUNF4MTGC02421

63

88.68

 20240916-19:29:16.050

XASE

 280LDUNF53VHC02421

37

88.68

 20240916-19:29:16.050

XASE

 280LDUNF53VIC02421

95

88.69

 20240916-19:30:07.116

XASE

 280LDUNF5DMCC02421

5

88.69

 20240916-19:30:07.116

XASE

 280LDUNF5DMDC02421

76

88.69

 20240916-19:30:07.116

XASE

 280LDUNF5DMEC02421

12

88.67

 20240916-19:30:55.751

XASE

 280LDUNF5TPSC02421

73

88.67

 20240916-19:30:58.584

XASE

 280LDUNF5UANC02421

5

88.66

 20240916-19:31:08.566

EDGX

 280LDUNF6184C02421

95

88.66

 20240916-19:31:08.566

EDGX

 280LDUNF6186C02421

100

88.65

 20240916-19:32:24.657

XASE

 280LDUNF6JEAC02421

100

88.65

 20240916-19:32:24.658

XASE

 280LDUNF6JEBC02421

100

88.74

 20240916-19:33:30.046

XNYS

 280LDUNF75RBC02421

100

88.79

 20240916-19:34:21.706

XASE

 280LDUNF7KMGC02421

100

88.84

 20240916-19:35:06.792

XASE

 280LDUNF81D6C02421

100

88.84

 20240916-19:35:06.792

XASE

 280LDUNF81D7C02421

100

88.74

 20240916-19:35:56.088

XASE

 280LDUNF8CSBC02421

100

88.82

 20240916-19:36:53.976

XNYS

 280LDUNF8Q5UC02421

100

88.81

 20240916-19:37:00.368

XASE

 280LDUNF8RTDC02421

13

88.77

 20240916-19:37:31.390

XASE

 280LDUNF93L7C02421

100

88.85

 20240916-19:38:55.952

XASE

 280LDUNF9P7KC02421

100

88.85

 20240916-19:38:55.953

XASE

 280LDUNF9P7MC02421

100

88.85

 20240916-19:38:55.953

XASE

 280LDUNF9P7NC02421

100

88.85

 20240916-19:39:44.481

XASE

 280LDUNFADJDC02421

77

88.89

 20240916-19:40:42.998

ARCX

 280LDUNFATK4C02421

23

88.89

 20240916-19:40:42.998

ARCX

 280LDUNFATK5C02421

100

88.97

 20240916-19:41:52.048

XNYS

 280LDUNFBD40C02421

100

88.97

 20240916-19:42:10.668

XASE

 280LDUNFBH9OC02421

51

88.97

 20240916-19:42:10.668

XASE

 280LDUNFBH9PC02421

38

88.97

 20240916-19:42:46.025

XASE

 280LDUNFBOFJC02421

62

88.97

 20240916-19:42:46.025

XASE

 280LDUNFBOFLC02421

100

88.97

 20240916-19:42:46.025

XASE

 280LDUNFBOFMC02421

100

88.97

 20240916-19:43:47.382

XASE

 280LDUNFC5DUC02421

99

88.97

 20240916-19:43:47.382

XASE

 280LDUNFC5DVC02421

100

88.98

 20240916-19:44:16.334

XASE

 280LDUNFCD2DC02421

85

88.98

 20240916-19:44:50.257

XASE

 280LDUNFCL53C02421

15

88.98

 20240916-19:44:50.258

XASE

 280LDUNFCL54C02421

88

89.01

 20240916-19:45:18.808

XNYS

 280LDUNFCUDSC02421

7

89.01

 20240916-19:45:18.809

XNYS

 280LDUNFCUDUC02421

54

89

 20240916-19:45:25.185

XNYS

 280LDUNFD1DIC02421

46

89

 20240916-19:45:25.185

XNYS

 280LDUNFD1DJC02421

100

89

 20240916-19:45:26.999

IEXG

 280LDUNFD21UC02421

93

89

 20240916-19:45:27.102

XNYS

 280LDUNFD22UC02421

100

89

 20240916-19:45:27.102

EPRL

 280LDUNFD22VC02421

1

89

 20240916-19:45:27.103

XNYS

 280LDUNFD230C02421

1

89

 20240916-19:45:27.389

XNAS

 280LDUNFD26VC02421

100

89.005

 20240916-19:45:28.202

BATS

 280LDUNFD2EDC02421

10

89.01

 20240916-19:45:28.202

BATS

 280LDUNFD2EEC02421

100

89.01

 20240916-19:45:28.202

BATS

 280LDUNFD2EFC02421

100

89.01

 20240916-19:45:28.202

XNAS

 280LDUNFD2EGC02421

200

89.01

 20240916-19:45:28.202

XNAS

 280LDUNFD2EHC02421

100

89.01

 20240916-19:45:28.202

XNYS

 280LDUNFD2EIC02421

100

89.01

 20240916-19:45:28.202

XNYS

 280LDUNFD2EJC02421

14

89.01

 20240916-19:45:28.203

BATS

 280LDUNFD2EKC02421

74

89.01

 20240916-19:45:28.203

BATS

 280LDUNFD2ELC02421

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings